시장 데이터를 불러오는 중
전체 종목
Capital Group International Bond ETF (USD-Hedged) 과거 주가
Capital Group International Bond ETF (USD-Hedged) · CGIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group International Bond ETF (USD-Hedged) · CGIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,396 | ₩33,423 | ₩33,343 | ₩33,383 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,383 | ₩33,423 | ₩33,316 | ₩33,396 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,343 | ₩33,383 | ₩33,289 | ₩33,383 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,329 | ₩33,396 | ₩33,276 | ₩33,370 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,236 | ₩33,303 | ₩33,225 | ₩33,289 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,236 | ₩33,335 | ₩33,236 | ₩33,289 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,183 | ₩33,303 | ₩33,149 | ₩33,303 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,143 | ₩33,263 | ₩33,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,236 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,263 | ₩33,263 | ₩33,169 | ₩33,219 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,183 | ₩33,236 | ₩33,172 | ₩33,223 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,196 | ₩33,316 | ₩33,196 | ₩33,263 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,276 | ₩33,289 | ₩33,223 | ₩33,249 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,463 | ₩33,463 | ₩33,223 | ₩33,236 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,516 | ₩33,516 | ₩33,414 | ₩33,490 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,516 | ₩33,516 | ₩33,410 | ₩33,436 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,343 | ₩33,396 | ₩33,323 | ₩33,396 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,450 | ₩33,467 | ₩33,396 | ₩33,423 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,343 | ₩33,463 | ₩33,329 | ₩33,329 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,247 | ₩33,316 | ₩33,247 | ₩33,289 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,356 | ₩33,383 | ₩33,236 | ₩33,343 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,410 | ₩33,463 | ₩33,383 | ₩33,390 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,516 | ₩33,516 | ₩33,388 | ₩33,423 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,636 | ₩33,636 | ₩33,570 | ₩33,583 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,717 | ₩33,730 | ₩33,678 | ₩33,691 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,650 | ₩33,757 | ₩33,650 | ₩33,703 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,743 | ₩33,757 | ₩33,643 | ₩33,690 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,610 | ₩33,623 | ₩33,530 | ₩33,596 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,717 | ₩33,717 | ₩33,543 | ₩33,550 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,636 | ₩33,690 | ₩33,636 | ₩33,676 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,783 | ₩33,837 | ₩33,717 | ₩33,750 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩33,850 | ₩33,850 | ₩33,770 | ₩33,797 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩33,850 | ₩33,903 | ₩33,810 | ₩33,810 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,823 | ₩33,983 | ₩33,810 | ₩33,983 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,810 | ₩33,863 | ₩33,730 | ₩33,810 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩33,850 | ₩33,850 | ₩33,757 | ₩33,783 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,743 | ₩33,850 | ₩33,743 | ₩33,783 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,810 | ₩33,877 | ₩33,757 | ₩33,757 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,743 | ₩33,823 | ₩33,676 | ₩33,770 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩33,837 | ₩33,837 | ₩33,757 | ₩33,797 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩33,930 | ₩33,930 | ₩33,797 | ₩33,823 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩33,877 | ₩34,022 | ₩33,863 | ₩33,937 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩33,863 | ₩33,930 | ₩33,857 | ₩33,890 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩33,890 | ₩33,890 | ₩33,823 | ₩33,863 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩33,957 | ₩33,957 | ₩33,797 | ₩33,850 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩33,943 | ₩33,983 | ₩33,890 | ₩33,937 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩33,917 | ₩33,957 | ₩33,890 | ₩33,930 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩33,890 | ₩33,997 | ₩33,890 | ₩33,983 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩33,957 | ₩34,037 | ₩33,877 | ₩33,997 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩33,903 | ₩33,917 | ₩33,810 | ₩33,917 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,703 | ₩33,810 | ₩33,703 | ₩33,737 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,690 | ₩33,903 | ₩33,690 | ₩33,843 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,770 | ₩33,877 | ₩33,770 | ₩33,787 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩33,837 | ₩33,903 | ₩33,770 | ₩33,850 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,743 | ₩33,863 | ₩33,727 | ₩33,837 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,690 | ₩33,797 | ₩33,650 | ₩33,697 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,743 | ₩33,743 | ₩33,636 | ₩33,717 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,703 | ₩33,870 | ₩33,703 | ₩33,797 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,757 | ₩33,837 | ₩33,757 | ₩33,805 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩33,890 | ₩33,890 | ₩33,770 | ₩33,837 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩33,863 | ₩33,957 | ₩33,863 | ₩33,890 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩33,850 | ₩33,943 | ₩33,810 | ₩33,903 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩33,877 | ₩34,022 | ₩33,850 | ₩33,983 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,783 | ₩33,983 | ₩33,783 | ₩33,943 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩33,850 | ₩33,983 | ₩33,797 | ₩33,817 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩34,010 | ₩34,010 | ₩33,917 | ₩33,943 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩33,863 | ₩33,983 | ₩33,810 | ₩33,943 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,810 | ₩33,957 | ₩33,810 | ₩33,890 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩33,970 | ₩34,064 | ₩33,957 | ₩33,978 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩33,997 | ₩34,117 | ₩33,997 | ₩34,077 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩33,903 | ₩34,057 | ₩33,903 | ₩34,030 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,037 | ₩34,077 | ₩34,024 | ₩34,050 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,157 | ₩34,157 | ₩34,077 | ₩34,077 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,097 | ₩34,157 | ₩34,097 | ₩34,104 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,210 | ₩34,210 | ₩34,130 | ₩34,144 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,210 | ₩34,210 | ₩34,104 | ₩34,117 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,170 | ₩34,331 | ₩34,090 | ₩34,197 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,077 | ₩34,077 | ₩34,024 | ₩34,024 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,037 | ₩34,037 | ₩33,997 | ₩33,997 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,077 | ₩34,130 | ₩34,064 | ₩34,064 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,144 | ₩34,180 | ₩34,090 | ₩34,180 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,064 | ₩34,170 | ₩34,024 | ₩34,144 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,077 | ₩34,077 | ₩34,024 | ₩34,057 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩33,890 | ₩33,957 | ₩33,890 | ₩33,957 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,783 | ₩33,943 | ₩33,783 | ₩33,943 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,717 | ₩34,024 | ₩33,717 | ₩33,766 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,797 | ₩33,823 | ₩33,706 | ₩33,786 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩33,837 | ₩33,837 | ₩33,730 | ₩33,730 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩33,850 | ₩33,850 | ₩33,771 | ₩33,810 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩33,877 | ₩33,903 | ₩33,850 | ₩33,850 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,810 | ₩33,857 | ₩33,810 | ₩33,810 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩33,850 | ₩33,943 | ₩33,850 | ₩33,903 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,823 | ₩33,903 | ₩33,723 | ₩33,890 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩33,850 | ₩33,970 | ₩33,850 | ₩33,899 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩33,903 | ₩33,903 | ₩33,823 | ₩33,877 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩33,943 | ₩33,943 | ₩33,786 | ₩33,797 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,770 | ₩33,821 | ₩33,770 | ₩33,806 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,703 | ₩33,757 | ₩33,610 | ₩33,690 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,596 | ₩33,717 | ₩33,590 | ₩33,666 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,463 | ₩33,663 | ₩33,463 | ₩33,636 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,423 | ₩33,463 | ₩33,410 | ₩33,436 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,476 | ₩33,570 | ₩33,463 | ₩33,556 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,556 | ₩33,556 | ₩33,436 | ₩33,436 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,663 | ₩33,770 | ₩33,663 | ₩33,703 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,623 | ₩33,703 | ₩33,623 | ₩33,647 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,676 | ₩33,757 | ₩33,636 | ₩33,675 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,703 | ₩33,810 | ₩33,703 | ₩33,797 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩33,837 | ₩33,890 | ₩33,837 | ₩33,889 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,810 | ₩33,863 | ₩33,757 | ₩33,757 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,823 | ₩33,877 | ₩33,730 | ₩33,730 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,690 | ₩33,743 | ₩33,623 | ₩33,683 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,636 | ₩33,676 | ₩33,596 | ₩33,610 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,717 | ₩33,770 | ₩33,650 | ₩33,742 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,663 | ₩33,957 | ₩33,663 | ₩33,763 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,743 | ₩33,743 | ₩33,610 | ₩33,611 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,743 | ₩33,770 | ₩33,667 | ₩33,730 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,770 | ₩33,770 | ₩33,703 | ₩33,770 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,757 | ₩33,850 | ₩33,757 | ₩33,837 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩33,850 | ₩33,997 | ₩33,810 | ₩33,930 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩33,903 | ₩34,010 | ₩33,850 | ₩33,877 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩33,877 | ₩34,090 | ₩33,823 | ₩33,823 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩33,903 | ₩34,024 | ₩33,903 | ₩33,930 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩33,943 | ₩33,997 | ₩33,890 | ₩33,970 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,797 | ₩33,837 | ₩33,783 | ₩33,810 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,758 | ₩34,758 | ₩33,770 | ₩33,774 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,757 | ₩33,823 | ₩33,703 | ₩33,810 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,717 | ₩33,757 | ₩33,650 | ₩33,709 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,703 | ₩33,823 | ₩33,698 | ₩33,743 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,810 | ₩33,863 | ₩33,703 | ₩33,850 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩33,917 | ₩33,917 | ₩33,770 | ₩33,797 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,610 | ₩33,650 | ₩33,490 | ₩33,610 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,596 | ₩33,636 | ₩33,556 | ₩33,583 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,583 | ₩33,676 | ₩33,556 | ₩33,636 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,516 | ₩33,703 | ₩33,516 | ₩33,610 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,490 | ₩33,757 | ₩33,490 | ₩33,683 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,410 | ₩33,490 | ₩33,410 | ₩33,423 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,343 | ₩33,450 | ₩33,316 | ₩33,410 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,570 | ₩33,610 | ₩33,503 | ₩33,530 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,583 | ₩33,730 | ₩33,583 | ₩33,663 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,530 | ₩33,530 | ₩33,423 | ₩33,471 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,516 | ₩33,676 | ₩33,516 | ₩33,616 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,556 | ₩33,556 | ₩33,410 | ₩33,423 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,690 | ₩33,717 | ₩33,610 | ₩33,671 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩33,850 | ₩33,850 | ₩33,650 | ₩33,650 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,583 | ₩33,783 | ₩33,583 | ₩33,770 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,676 | ₩33,757 | ₩33,676 | ₩33,717 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,690 | ₩33,743 | ₩33,610 | ₩33,610 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,770 | ₩33,783 | ₩33,703 | ₩33,717 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩33,903 | ₩35,245 | ₩33,783 | ₩33,823 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩33,877 | ₩34,024 | ₩33,877 | ₩33,903 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,757 | ₩33,957 | ₩33,757 | ₩33,930 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩33,943 | ₩34,037 | ₩33,890 | ₩33,997 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,117 | ₩34,117 | ₩33,983 | ₩33,983 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,104 | ₩34,264 | ₩34,104 | ₩34,170 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,024 | ₩34,248 | ₩34,024 | ₩34,184 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,104 | ₩34,444 | ₩34,104 | ₩34,290 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,277 | ₩34,451 | ₩34,277 | ₩34,331 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,371 | ₩34,371 | ₩34,250 | ₩34,331 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,357 | ₩34,357 | ₩34,250 | ₩34,323 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,144 | ₩34,357 | ₩34,144 | ₩34,331 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,317 | ₩34,331 | ₩34,224 | ₩34,289 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,424 | ₩34,424 | ₩34,208 | ₩34,237 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,210 | ₩34,290 | ₩34,210 | ₩34,270 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,024 | ₩34,237 | ₩34,024 | ₩34,210 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,277 | ₩34,277 | ₩34,170 | ₩34,170 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,090 | ₩34,237 | ₩34,090 | ₩34,144 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,157 | ₩34,224 | ₩34,104 | ₩34,146 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩33,997 | ₩34,304 | ₩33,997 | ₩34,117 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,050 | ₩34,327 | ₩34,024 | ₩34,090 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩33,970 | ₩34,104 | ₩33,950 | ₩34,104 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩33,957 | ₩34,037 | ₩33,957 | ₩34,037 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩33,930 | ₩34,304 | ₩33,930 | ₩33,983 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩34,010 | ₩34,050 | ₩33,943 | ₩34,010 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩33,983 | ₩34,037 | ₩33,863 | ₩33,997 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩33,970 | ₩34,064 | ₩33,970 | ₩34,024 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩34,010 | ₩34,024 | ₩33,963 | ₩34,010 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,037 | ₩34,170 | ₩33,994 | ₩34,104 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩34,010 | ₩34,010 | ₩33,950 | ₩33,977 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩33,970 | ₩34,010 | ₩33,903 | ₩33,977 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩33,930 | ₩34,284 | ₩33,930 | ₩34,010 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩33,930 | ₩34,010 | ₩33,917 | ₩33,970 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩33,930 | ₩33,970 | ₩33,863 | ₩33,930 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩33,863 | ₩33,930 | ₩33,863 | ₩33,890 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩33,903 | ₩33,917 | ₩33,850 | ₩33,863 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩33,997 | ₩34,157 | ₩33,963 | ₩34,097 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩34,010 | ₩34,117 | ₩33,943 | ₩34,050 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩33,997 | ₩34,010 | ₩33,961 | ₩33,997 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩33,983 | ₩33,997 | ₩33,903 | ₩33,983 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩33,943 | ₩34,077 | ₩33,943 | ₩34,010 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩33,997 | ₩33,997 | ₩33,890 | ₩33,950 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩33,930 | ₩33,983 | ₩33,905 | ₩33,983 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩33,943 | ₩33,943 | ₩33,890 | ₩33,930 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩33,890 | ₩33,930 | ₩33,837 | ₩33,901 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩33,850 | ₩33,863 | ₩33,770 | ₩33,863 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩33,850 | ₩33,850 | ₩33,770 | ₩33,790 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩33,850 | ₩33,917 | ₩33,850 | ₩33,850 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩33,837 | ₩33,890 | ₩33,797 | ₩33,890 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩33,873 | ₩33,917 | ₩33,850 | ₩33,903 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,823 | ₩33,890 | ₩33,819 | ₩33,863 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩33,863 | ₩33,917 | ₩33,810 | ₩33,870 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩33,957 | ₩33,957 | ₩33,903 | ₩33,943 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩33,943 | ₩33,943 | ₩33,897 | ₩33,897 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩33,930 | ₩33,943 | ₩33,863 | ₩33,863 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩33,983 | ₩33,983 | ₩33,943 | ₩33,943 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩33,983 | ₩33,983 | ₩33,903 | ₩33,937 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩33,930 | ₩33,957 | ₩33,890 | ₩33,957 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩33,957 | ₩33,970 | ₩33,903 | ₩33,917 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩33,983 | ₩33,983 | ₩33,850 | ₩33,877 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩33,930 | ₩33,930 | ₩33,863 | ₩33,863 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩33,877 | ₩33,890 | ₩33,823 | ₩33,877 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩33,943 | ₩33,957 | ₩33,877 | ₩33,897 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩33,930 | ₩33,970 | ₩33,903 | ₩33,917 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,050 | ₩34,064 | ₩33,903 | ₩33,957 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,024 | ₩34,061 | ₩34,000 | ₩34,050 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩33,997 | ₩34,210 | ₩33,997 | ₩34,098 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩34,010 | ₩34,037 | ₩33,970 | ₩34,037 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,983 | ₩34,049 | ₩33,957 | ₩33,983 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,290 | ₩34,290 | ₩33,970 | ₩34,090 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,411 | ₩34,411 | ₩34,052 | ₩34,077 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,092 | ₩34,130 | ₩34,064 | ₩34,090 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,056 | ₩34,224 | ₩34,024 | ₩34,064 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,038 | ₩34,104 | ₩34,024 | ₩34,065 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩33,990 | ₩34,024 | ₩33,970 | ₩33,970 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩34,010 | ₩34,026 | ₩33,918 | ₩33,943 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,037 | ₩34,037 | ₩33,983 | ₩34,020 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,064 | ₩34,064 | ₩33,997 | ₩33,997 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,037 | ₩34,037 | ₩33,985 | ₩34,004 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,157 | ₩34,157 | ₩34,050 | ₩34,077 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,144 | ₩34,313 | ₩34,090 | ₩34,224 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,197 | ₩34,197 | ₩34,092 | ₩34,144 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,104 | ₩34,184 | ₩34,050 | ₩34,050 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,064 | ₩34,170 | ₩34,037 | ₩34,097 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,170 | ₩34,170 | ₩34,090 | ₩34,090 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,157 | ₩34,157 | ₩34,077 | ₩34,077 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,144 | ₩34,170 | ₩34,114 | ₩34,144 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,130 | ₩34,210 | ₩34,077 | ₩34,157 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,130 | ₩34,264 | ₩34,130 | ₩34,184 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,077 | ₩34,170 | ₩34,077 | ₩34,150 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,170 | ₩34,210 | ₩34,117 | ₩34,117 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,224 | ₩34,824 | ₩34,144 | ₩34,197 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,157 | ₩34,584 | ₩34,133 | ₩34,437 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,144 | ₩34,170 | ₩34,117 | ₩34,117 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,157 | ₩34,184 | ₩34,117 | ₩34,160 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,157 | ₩34,170 | ₩34,066 | ₩34,144 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,097 | ₩34,128 | ₩34,077 | ₩34,077 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,104 | ₩34,130 | ₩34,077 | ₩34,077 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,104 | ₩34,117 | ₩34,037 | ₩34,104 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,050 | ₩34,237 | ₩34,033 | ₩34,117 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,064 | ₩34,077 | ₩33,983 | ₩33,983 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩33,983 | ₩33,983 | ₩33,917 | ₩33,950 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩33,850 | ₩33,983 | ₩33,842 | ₩33,951 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩33,837 | ₩33,930 | ₩33,837 | ₩33,883 | +0.14% | 2.5만 |
|---|